178,800€
-0,11%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 178,35 | 178,35 | 178,35 | 178,35 | -0,36% | - |
| 24.07.2025 | 179,00 | 179,00 | 179,00 | 179,00 | 2,64% | - |
| 23.07.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 1,22% | - |
| 22.07.2025 | 172,30 | 172,30 | 172,30 | 172,30 | -1,37% | - |
| 21.07.2025 | 174,20 | 174,70 | 174,20 | 174,70 | 1,22% | 7,00 |
| 18.07.2025 | 174,45 | 174,45 | 172,60 | 172,60 | 0,61% | 20,00 |
| 17.07.2025 | 171,55 | 171,55 | 171,55 | 171,55 | -0,87% | - |
| 16.07.2025 | 173,05 | 173,05 | 173,05 | 173,05 | -0,14% | - |
| 15.07.2025 | 173,30 | 173,30 | 173,30 | 173,30 | 3,06% | - |
| 14.07.2025 | 168,15 | 168,15 | 168,15 | 168,15 | -2,12% | - |
| 11.07.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 0,82% | - |
| 10.07.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,09% | - |
| 09.07.2025 | 170,25 | 170,25 | 170,25 | 170,25 | 0,32% | - |
| 08.07.2025 | 169,70 | 169,70 | 169,70 | 169,70 | 0,12% | - |
| 07.07.2025 | 169,50 | 169,50 | 169,50 | 169,50 | 4,28% | - |
| 04.07.2025 | 162,55 | 162,55 | 162,55 | 162,55 | -2,58% | - |
| 03.07.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -1,74% | - |
| 02.07.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 1,68% | - |
| 01.07.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -2,08% | - |
| 30.06.2025 | 170,55 | 170,55 | 170,55 | 170,55 | -0,32% | - |
| 27.06.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 1,24% | - |
| 26.06.2025 | 169,30 | 169,30 | 169,00 | 169,00 | 1,90% | 310,00 |
| 25.06.2025 | 165,85 | 165,85 | 165,85 | 165,85 | -1,25% | - |
| 24.06.2025 | 167,50 | 167,95 | 167,50 | 167,95 | 4,87% | 4,00 |
| 23.06.2025 | 160,15 | 160,15 | 160,15 | 160,15 | 0,53% | - |
| 20.06.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,60% | - |
| 19.06.2025 | 153,75 | 158,35 | 153,75 | 158,35 | 0,51% | 7,00 |
| 18.06.2025 | 157,55 | 157,55 | 157,55 | 157,55 | -1,84% | - |
| 17.06.2025 | 160,50 | 160,50 | 160,50 | 160,50 | -1,62% | - |
| 16.06.2025 | 163,15 | 163,15 | 163,15 | 163,15 | 1,43% | - |
| 13.06.2025 | 160,85 | 160,85 | 160,85 | 160,85 | -1,44% | - |
| 12.06.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -0,52% | - |
| 11.06.2025 | 164,05 | 164,05 | 164,05 | 164,05 | 2,50% | - |
| 10.06.2025 | 160,05 | 160,05 | 160,05 | 160,05 | -1,48% | - |
| 09.06.2025 | 162,45 | 162,45 | 162,45 | 162,45 | -0,15% | - |
| 06.06.2025 | 162,70 | 162,70 | 162,70 | 162,70 | 1,02% | 1,00 |
| 05.06.2025 | 161,05 | 161,05 | 161,05 | 161,05 | -0,37% | - |
| 04.06.2025 | 159,60 | 161,65 | 159,60 | 161,65 | 2,77% | 15,00 |
| 03.06.2025 | 162,40 | 162,40 | 157,30 | 157,30 | -1,04% | 50,00 |
| 02.06.2025 | 158,95 | 158,95 | 158,95 | 158,95 | 2,42% | - |
| 30.05.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,51% | - |
| 29.05.2025 | 156,20 | 156,20 | 156,00 | 156,00 | -0,13% | 1,00 |
| 28.05.2025 | 157,80 | 157,80 | 156,20 | 156,20 | -1,11% | 65,00 |
| 27.05.2025 | 157,05 | 158,75 | 157,05 | 157,95 | 0,77% | 225,00 |
| 26.05.2025 | 156,75 | 156,75 | 156,75 | 156,75 | 2,08% | - |
| 23.05.2025 | 160,70 | 160,70 | 153,55 | 153,55 | -5,36% | 18,00 |
| 22.05.2025 | 162,25 | 162,25 | 162,25 | 162,25 | 0,96% | - |
| 21.05.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -0,53% | - |
| 20.05.2025 | 159,85 | 161,55 | 159,85 | 161,55 | 1,92% | 7,00 |
| 19.05.2025 | 158,40 | 158,50 | 158,40 | 158,50 | 2,46% | 7,00 |
| 16.05.2025 | 154,70 | 154,70 | 154,70 | 154,70 | 0,91% | - |
| 15.05.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -0,45% | - |
| 14.05.2025 | 156,40 | 156,40 | 154,00 | 154,00 | -1,85% | 64,00 |
| 13.05.2025 | 157,15 | 157,15 | 156,90 | 156,90 | 5,83% | 50,00 |
| 12.05.2025 | 154,95 | 154,95 | 148,25 | 148,25 | -2,56% | 150,00 |
| 09.05.2025 | 152,15 | 152,15 | 152,15 | 152,15 | -3,37% | - |
| 08.05.2025 | 157,45 | 157,45 | 157,45 | 157,45 | -3,38% | - |
| 07.05.2025 | 162,95 | 162,95 | 162,95 | 162,95 | -1,24% | - |
| 06.05.2025 | 169,30 | 169,30 | 165,00 | 165,00 | -3,06% | 30,00 |
| 05.05.2025 | 168,90 | 170,20 | 168,65 | 170,20 | 1,70% | 75,00 |
| 02.05.2025 | 161,55 | 167,35 | 161,55 | 167,35 | 3,75% | 8,00 |
| 30.04.2025 | 155,80 | 161,30 | 155,80 | 161,30 | 7,57% | 20,00 |
| 29.04.2025 | 149,50 | 149,95 | 149,50 | 149,95 | 0,07% | 50,00 |
| 28.04.2025 | 149,85 | 149,85 | 149,85 | 149,85 | 2,67% | - |
| 25.04.2025 | 145,95 | 145,95 | 145,95 | 145,95 | -0,17% | - |
| 24.04.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 2,60% | - |
| 23.04.2025 | 142,50 | 142,50 | 142,50 | 142,50 | 4,78% | - |
| 22.04.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -1,52% | - |
| 17.04.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -2,06% | - |
| 16.04.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 1,00% | - |
| 15.04.2025 | 138,30 | 139,60 | 138,30 | 139,60 | 2,35% | 15,00 |
| 14.04.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,04% | 91,00 |
| 11.04.2025 | 136,35 | 136,35 | 136,35 | 136,35 | -2,75% | - |
| 10.04.2025 | 140,20 | 140,20 | 140,20 | 140,20 | 3,16% | - |
| 09.04.2025 | 141,85 | 141,85 | 135,90 | 135,90 | -7,83% | 100,00 |
| 08.04.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 0,07% | - |
| 07.04.2025 | 145,20 | 147,35 | 143,60 | 147,35 | -3,35% | 55,00 |
| 04.04.2025 | 160,30 | 160,30 | 152,45 | 152,45 | -4,27% | 225,00 |
| 03.04.2025 | 159,25 | 159,25 | 159,25 | 159,25 | 0,09% | - |
| 02.04.2025 | 163,20 | 163,20 | 159,10 | 159,10 | -2,63% | 90,00 |
| 01.04.2025 | 163,10 | 164,10 | 163,10 | 163,40 | 0,68% | 105,00 |
| 31.03.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -3,19% | - |
| 28.03.2025 | 165,00 | 167,65 | 165,00 | 167,65 | 0,96% | 61,00 |
| 27.03.2025 | 166,05 | 166,05 | 166,05 | 166,05 | -5,17% | - |
| 26.03.2025 | 175,10 | 175,10 | 175,10 | 175,10 | -2,34% | - |
| 25.03.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,19% | - |
| 24.03.2025 | 179,65 | 179,65 | 179,65 | 179,65 | 0,22% | - |
| 21.03.2025 | 179,25 | 179,25 | 179,25 | 179,25 | -0,69% | - |
| 20.03.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 0,08% | - |
| 19.03.2025 | 181,90 | 181,90 | 180,35 | 180,35 | -2,67% | 87,00 |
| 18.03.2025 | 185,30 | 185,30 | 185,30 | 185,30 | 0,24% | - |
| 17.03.2025 | 179,05 | 184,85 | 179,05 | 184,85 | 2,32% | 166,00 |
| 14.03.2025 | 180,65 | 180,65 | 180,65 | 180,65 | 0,06% | - |
| 13.03.2025 | 180,35 | 182,05 | 180,35 | 180,55 | -0,17% | 123,00 |
| 12.03.2025 | 170,20 | 180,85 | 170,20 | 180,85 | 6,51% | 38,00 |
| 11.03.2025 | 170,25 | 170,35 | 169,80 | 169,80 | -0,38% | 28,00 |
| 10.03.2025 | 190,00 | 190,00 | 170,45 | 170,45 | -10,55% | 251,00 |
| 07.03.2025 | 190,55 | 190,55 | 190,55 | 190,55 | 1,01% | - |
| 06.03.2025 | 197,65 | 197,65 | 188,65 | 188,65 | -4,79% | 75,00 |
| 05.03.2025 | 198,15 | 198,15 | 198,15 | 198,15 | 4,95% | - |